Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.25 -0.07 (-0.31%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.878 4.983 4.822 4.960 673,943 +0.13(+2.69%)
Mar 28, 2008 4.854 4.872 4.772 4.830 476,374 -0.01(-0.11%)
Mar 27, 2008 4.740 4.918 4.711 4.835 643,256 +0.16(+3.52%)
Mar 26, 2008 4.690 4.711 4.607 4.671 540,905 -0.03(-0.68%)
Mar 25, 2008 4.782 4.819 4.666 4.703 374,457 -0.07(-1.50%)
Mar 24, 2008 4.774 4.843 4.690 4.774 862,141 +0.01(+0.22%)
Mar 21, 2008 4.682 4.796 4.517 4.764 1,197,727 +0.00(+0.00%)
Mar 20, 2008 4.682 4.796 4.517 4.764 1,197,727 +0.09(+1.87%)
Mar 19, 2008 4.804 4.812 4.674 4.676 535,741 -0.05(-0.95%)
Mar 18, 2008 4.554 4.721 4.446 4.721 547,635 +0.28(+6.33%)
Mar 17, 2008 4.308 4.557 4.308 4.440 531,279 +0.01(+0.24%)
Mar 14, 2008 4.700 4.716 4.379 4.430 445,906 -0.25(-5.27%)
Mar 13, 2008 4.594 4.719 4.523 4.676 378,528 +0.08(+1.79%)
Mar 12, 2008 4.626 4.703 4.507 4.594 516,409 -0.02(-0.40%)
Mar 11, 2008 4.419 4.631 4.379 4.613 625,221 +0.30(+7.08%)
Mar 10, 2008 4.414 4.454 4.308 4.308 819,546 +0.00(+0.00%)
Mar 07, 2008 4.308 4.467 4.292 4.308 278,598 +0.00(+0.00%)
Mar 06, 2008 4.475 4.488 4.308 4.308 357,833 -0.19(-4.13%)
Mar 05, 2008 4.504 4.560 4.470 4.493 232,125 +0.02(+0.47%)
Mar 04, 2008 4.313 4.610 4.308 4.472 503,911 +0.13(+2.93%)
Mar 03, 2008 4.459 4.480 4.271 4.345 731,099 -0.11(-2.44%)
Feb 29, 2008 4.446 4.591 4.440 4.454 1,400,007 +0.01(+0.24%)
Feb 28, 2008 4.674 4.692 4.440 4.443 626,734 -0.26(-5.58%)
Feb 27, 2008 4.666 4.719 4.610 4.705 343,763 +0.01(+0.11%)
Feb 26, 2008 4.597 4.745 4.533 4.700 458,536 +0.08(+1.78%)
Feb 25, 2008 4.531 4.647 4.520 4.618 565,108 +0.08(+1.81%)
Feb 22, 2008 4.533 4.549 4.501 4.536 639,137 +0.02(+0.53%)
Feb 21, 2008 4.538 4.544 4.507 4.512 1,818,260 +0.00(+0.00%)
Feb 20, 2008 4.507 4.546 4.507 4.512 582,162 +0.02(+0.47%)
Feb 19, 2008 4.546 4.546 4.480 4.491 553,636 -0.02(-0.41%)
Feb 18, 2008 4.493 4.523 4.493 4.509 342,575 +0.00(+0.00%)
Feb 15, 2008 4.493 4.523 4.493 4.509 342,575 +0.01(+0.18%)
Feb 14, 2008 4.544 4.546 4.501 4.501 292,005 -0.04(-0.82%)
Feb 13, 2008 4.546 4.546 4.507 4.538 364,982 +0.03(+0.71%)
Feb 12, 2008 4.552 4.552 4.504 4.507 813,623 -0.00(-0.06%)
Feb 11, 2008 4.546 4.546 4.507 4.509 527,314 -0.02(-0.53%)
Feb 08, 2008 4.523 4.546 4.507 4.533 512,659 +0.01(+0.18%)
Feb 07, 2008 4.480 4.531 4.470 4.525 719,492 +0.02(+0.41%)
Feb 06, 2008 4.541 4.560 4.480 4.507 948,340 +0.03(+0.71%)
Feb 05, 2008 4.507 4.517 4.475 4.475 581,932 -0.03(-0.71%)
Feb 04, 2008 4.507 4.531 4.440 4.507 799,172 +0.03(+0.59%)
Feb 01, 2008 4.419 4.491 4.377 4.480 1,115,406 +0.09(+2.11%)
Jan 31, 2008 4.295 4.427 4.295 4.387 5,802,768 -0.19(-4.22%)
Jan 30, 2008 4.838 4.971 4.573 4.581 843,254 -0.28(-5.83%)
Jan 29, 2008 4.923 5.002 4.780 4.865 214,747 -0.02(-0.38%)
Jan 28, 2008 5.116 5.116 4.817 4.883 408,407 -0.21(-4.16%)
Jan 25, 2008 5.066 5.260 4.979 5.095 367,445 +0.10(+2.02%)
Jan 24, 2008 5.034 5.066 4.907 4.994 364,416 +0.00(+0.00%)
Jan 23, 2008 4.533 5.016 4.255 4.994 369,150 +0.35(+7.60%)
Jan 22, 2008 4.260 4.772 4.231 4.642 330,677 +0.12(+2.70%)
Jan 21, 2008 4.618 4.774 4.350 4.520 354,103 +0.00(+0.00%)
Jan 18, 2008 4.618 4.774 4.350 4.520 354,103 -0.16(-3.51%)
Jan 17, 2008 4.721 4.798 4.684 4.684 280,228 -0.03(-0.56%)
Jan 16, 2008 4.507 4.801 4.501 4.711 307,063 +0.19(+4.22%)
Jan 15, 2008 4.557 4.597 4.493 4.520 394,982 -0.07(-1.50%)
Jan 14, 2008 4.493 4.705 4.393 4.589 299,455 +0.09(+2.06%)
Jan 11, 2008 4.684 4.713 4.496 4.496 345,521 -0.21(-4.56%)
Jan 10, 2008 4.424 4.904 4.424 4.711 432,591 +0.27(+6.09%)
Jan 09, 2008 4.356 4.454 4.218 4.440 524,308 +0.09(+2.13%)
Jan 08, 2008 4.605 4.750 4.348 4.348 423,707 -0.23(-4.93%)
Jan 07, 2008 4.599 4.749 4.520 4.573 494,315 +0.00(+0.06%)
Jan 04, 2008 4.899 4.910 4.570 4.570 557,480 -0.36(-7.21%)
Jan 03, 2008 4.976 5.220 4.926 4.926 602,486 -0.03(-0.59%)
Jan 02, 2008 4.517 5.268 4.515 4.955 1,328,897 +0.45(+9.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.